Ucap Cloud Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	78.740	79.000	70.020	70.740	70.740	3,066,220
2026-10-21	92.740	92.740	80.500	80.690	80.690	4,354,963
2026-10-20	86.520	95.800	84.120	94.420	94.420	2,617,815
2026-10-19	88.640	91.370	84.480	86.520	86.520	1,649,272
2026-10-16	87.000	89.490	86.000	88.360	88.360	1,765,023
2026-10-15	83.100	86.700	83.100	85.390	85.390	1,533,929
2026-10-14	85.020	89.190	82.600	86.200	86.200	1,791,172
2026-10-13	80.510	85.500	78.000	84.180	84.180	1,509,551
2026-10-12	86.070	86.490	81.000	81.100	81.100	1,588,087
2026-10-09	87.000	87.400	82.280	85.980	85.980	1,742,191
2026-10-08	89.970	90.000	85.180	85.900	85.900	1,870,701
2026-09-30	91.500	93.800	89.280	89.600	89.600	2,632,311
2026-09-29	83.000	91.600	83.000	91.200	91.200	2,785,207
2026-09-28	85.650	85.650	81.610	83.500	83.500	1,394,593
2026-09-24	88.230	88.650	84.280	84.440	84.440	1,710,392
2026-09-23	85.270	90.000	84.510	88.670	88.670	2,374,199
2026-09-22	84.200	85.850	83.170	85.270	85.270	1,947,785
2026-09-21	80.280	83.830	79.900	82.840	82.840	1,499,056
2026-09-18	78.800	80.360	77.620	79.900	79.900	1,251,111
2026-09-17	78.800	78.900	77.080	77.800	77.800	753,367
2026-09-16	75.010	78.510	74.050	78.210	78.210	1,054,532
2026-09-15	76.300	77.690	74.770	75.390	75.390	1,161,858
2026-09-14	72.000	77.110	71.990	75.590	75.590	1,283,400
2026-09-11	74.810	75.870	72.050	73.230	73.230	1,278,419
2026-09-10	77.560	77.560	74.440	75.020	75.020	1,267,566
2026-09-09	79.460	81.080	77.340	77.500	77.500	1,238,600
2026-09-08	81.050	81.570	79.000	79.560	79.560	1,347,934
2026-09-07	81.610	82.530	80.270	81.200	81.200	1,728,806
2026-09-04	86.450	86.600	81.300	82.000	82.000	2,522,900
2026-09-03	81.500	86.800	80.000	85.400	85.400	3,106,913
2026-09-02	83.000	83.000	80.550	80.600	80.600	1,573,491
2026-09-01	82.460	84.000	82.220	82.630	82.630	2,000,518
2026-08-31	76.000	83.450	75.180	82.620	82.620	3,074,261
2026-08-28	79.000	81.200	77.500	77.910	77.910	2,421,439
2026-08-27	80.270	80.670	78.980	79.260	79.260	1,541,200
2026-08-26	80.500	82.050	78.880	80.140	80.140	1,645,514
2026-08-25	82.280	83.680	79.050	81.150	81.150	2,277,757
2026-08-24	81.000	85.000	80.910	82.440	82.440	4,027,307
2026-08-21	73.190	80.270	73.190	79.500	79.500	2,615,108
2026-08-20	74.330	75.970	72.680	74.680	74.680	1,469,340
2026-08-19	77.000	77.900	73.000	73.270	73.270	2,288,097
2026-08-18	81.230	81.540	76.740	78.730	78.730	3,718,028
2026-08-17	79.000	83.500	77.550	81.720	81.720	3,827,242
2026-08-14	77.190	79.960	75.090	79.750	79.750	4,209,370
2026-08-13	77.360	79.500	76.210	76.390	76.390	2,598,074
2026-08-12	75.000	78.720	73.730	77.300	77.300	2,287,817
2026-08-11	74.650	76.060	73.300	74.890	74.890	1,657,326
2026-08-10	76.150	76.220	72.880	74.060	74.060	1,744,822
2026-08-07	74.360	75.550	70.300	74.670	74.670	2,768,742
2026-08-06	73.000	75.760	72.200	74.090	74.090	3,123,508
2026-08-05	70.230	75.430	69.940	74.110	74.110	3,671,833
2026-08-04	67.420	73.470	67.420	71.180	71.180	3,266,280
2026-08-03	66.000	67.900	65.000	66.700	66.700	2,432,997
2026-07-31	62.670	68.860	61.280	66.010	66.010	3,454,319
2026-07-30	61.000	63.710	59.480	59.680	59.680	1,753,568
2026-07-29	61.580	62.400	59.860	61.380	61.380	1,243,492
2026-07-28	62.200	64.170	61.300	61.580	61.580	1,349,156
2026-07-27	59.700	62.670	59.450	62.600	62.600	1,513,405
2026-07-24	62.010	62.800	59.700	60.000	60.000	1,120,666
2026-07-23	61.980	63.740	61.500	62.700	62.700	1,314,502

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.4430 CNY
2022-05-27	0.2720 CNY
2021-06-10	0.3080 CNY
2020-07-17	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.